SECOM CO., LTD. (SOMLY)
OTCMKTS · Delayed Price · Currency is USD
10.21
+0.02 (0.20%)
Sep 8, 2026, 3:30 PM EST
SOMLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 10.15 | 10.18 | 10.14 | 10.16 | - | -0.29% | 1,700 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.02 | 10.19 | 10.19 | -1.10% | 74,162 |
| Sep 3, 2026 | 10.69 | 10.69 | 10.00 | 10.30 | 10.30 | 1.31% | 62,952 |
| Sep 2, 2026 | 10.11 | 10.24 | 9.96 | 10.17 | 10.17 | 1.09% | 70,835 |
| Sep 1, 2026 | 9.80 | 10.25 | 9.80 | 10.06 | 10.06 | -0.20% | 77,490 |
| Aug 31, 2026 | 10.56 | 10.56 | 9.88 | 10.08 | 10.08 | 0.80% | 86,521 |
| Aug 28, 2026 | 10.10 | 10.25 | 9.92 | 10.00 | 10.00 | - | 57,783 |
| Aug 27, 2026 | 9.66 | 10.30 | 9.66 | 10.00 | 10.00 | -0.30% | 82,554 |
| Aug 26, 2026 | 10.23 | 10.45 | 10.00 | 10.03 | 10.03 | -0.20% | 64,283 |
| Aug 25, 2026 | 10.14 | 10.39 | 10.01 | 10.05 | 10.05 | - | 67,216 |
| Aug 24, 2026 | 9.85 | 10.39 | 9.85 | 10.05 | 10.05 | -0.10% | 117,393 |
| Aug 21, 2026 | 10.31 | 10.35 | 10.01 | 10.06 | 10.06 | 1.51% | 62,717 |
| Aug 20, 2026 | 10.85 | 10.85 | 9.75 | 9.91 | 9.91 | -1.20% | 82,042 |
| Aug 19, 2026 | 10.00 | 10.03 | 9.82 | 10.03 | 10.03 | 1.42% | 70,948 |
| Aug 18, 2026 | 10.00 | 10.29 | 9.81 | 9.89 | 9.89 | -1.20% | 86,800 |
| Aug 17, 2026 | 10.13 | 10.14 | 9.82 | 10.01 | 10.01 | -1.18% | 71,975 |
| Aug 14, 2026 | 10.13 | 10.22 | 10.06 | 10.13 | 10.13 | -0.20% | 62,072 |
| Aug 13, 2026 | 10.20 | 10.20 | 10.04 | 10.15 | 10.15 | -0.34% | 90,312 |
| Aug 12, 2026 | 10.23 | 10.49 | 10.03 | 10.19 | 10.19 | 2.38% | 217,589 |
| Aug 11, 2026 | 9.93 | 9.96 | 9.90 | 9.95 | 9.95 | 0.28% | 78,773 |
| Aug 10, 2026 | 9.96 | 9.98 | 9.92 | 9.92 | 9.92 | -5.97% | 44,075 |
| Aug 7, 2026 | 10.38 | 10.97 | 10.38 | 10.55 | 10.55 | - | 64,815 |
| Aug 6, 2026 | 10.58 | 10.60 | 10.53 | 10.55 | 10.55 | 1.05% | 45,349 |
| Aug 5, 2026 | 10.47 | 10.51 | 10.44 | 10.44 | 10.44 | -0.85% | 59,254 |
| Aug 4, 2026 | 10.57 | 10.57 | 10.52 | 10.53 | 10.53 | -2.41% | 62,607 |
| Aug 3, 2026 | 10.67 | 10.82 | 10.63 | 10.79 | 10.79 | 0.84% | 55,258 |
| Jul 31, 2026 | 10.72 | 10.74 | 10.60 | 10.70 | 10.70 | -2.90% | 41,772 |
| Jul 30, 2026 | 10.84 | 11.02 | 10.62 | 11.02 | 11.02 | 1.38% | 34,758 |
| Jul 29, 2026 | 10.53 | 10.94 | 10.53 | 10.87 | 10.87 | 3.33% | 61,600 |
| Jul 28, 2026 | 10.41 | 10.55 | 10.28 | 10.52 | 10.52 | 0.29% | 49,578 |
| Jul 27, 2026 | 10.55 | 10.55 | 10.48 | 10.49 | 10.49 | 0.96% | 65,422 |
| Jul 24, 2026 | 10.58 | 10.65 | 10.33 | 10.39 | 10.39 | 2.70% | 132,764 |
| Jul 23, 2026 | 10.37 | 10.50 | 10.09 | 10.12 | 10.12 | -1.49% | 68,049 |
| Jul 22, 2026 | 10.27 | 10.30 | 10.25 | 10.27 | 10.27 | -0.48% | 162,048 |
| Jul 21, 2026 | 10.31 | 10.33 | 10.28 | 10.32 | 10.32 | -0.67% | 84,405 |
| Jul 20, 2026 | 10.38 | 10.44 | 10.28 | 10.39 | 10.39 | 0.48% | 50,952 |
| Jul 17, 2026 | 10.37 | 10.39 | 10.33 | 10.34 | 10.34 | 1.27% | 55,224 |
| Jul 16, 2026 | 10.28 | 10.28 | 10.20 | 10.21 | 10.21 | -0.58% | 49,058 |
| Jul 15, 2026 | 10.26 | 10.29 | 10.25 | 10.27 | 10.27 | 0.20% | 50,273 |
| Jul 14, 2026 | 10.27 | 10.28 | 10.20 | 10.25 | 10.25 | 0.69% | 90,487 |
| Jul 13, 2026 | 10.14 | 10.20 | 10.14 | 10.18 | 10.18 | -0.49% | 70,496 |
| Jul 10, 2026 | 10.18 | 10.26 | 10.18 | 10.23 | 10.23 | -0.29% | 146,780 |
| Jul 9, 2026 | 10.28 | 10.29 | 10.26 | 10.26 | 10.26 | 0.29% | 56,598 |
| Jul 8, 2026 | 10.21 | 10.23 | 10.17 | 10.23 | 10.23 | - | 63,858 |
| Jul 7, 2026 | 10.27 | 10.27 | 10.21 | 10.23 | 10.23 | 0.10% | 63,751 |
| Jul 6, 2026 | 10.21 | 10.27 | 10.17 | 10.22 | 10.22 | 1.35% | 80,364 |
| Jul 2, 2026 | 10.47 | 10.47 | 10.05 | 10.08 | 10.08 | 3.42% | 75,688 |
| Jul 1, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | -1.81% | 76,771 |
| Jun 30, 2026 | 10.15 | 10.15 | 9.88 | 9.93 | 9.93 | 0.10% | 196,787 |
| Jun 29, 2026 | 10.10 | 10.30 | 9.90 | 9.92 | 9.92 | 0.30% | 110,629 |